Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1983
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $0.19 | $0.19 | 550,389 | — | — |
| 1983-12-29 | $0.19 | $0.19 | 150,534 | — | — |
| 1983-12-28 | $0.19 | $0.19 | 395,151 | — | — |
| 1983-12-27 | $0.19 | $0.19 | 131,717 | — | — |
| 1983-12-23 | $0.20 | $0.20 | 84,675 | — | — |
| 1983-12-22 | $0.20 | $0.20 | 169,350 | — | — |
| 1983-12-21 | $0.20 | $0.20 | 192,871 | — | — |
| 1983-12-20 | $0.21 | $0.21 | 14,113 | — | — |
| 1983-12-19 | $0.21 | $0.21 | 197,576 | — | — |
| 1983-12-16 | $0.23 | $0.23 | 141,125 | — | — |
| 1983-12-15 | $0.22 | $0.22 | 37,633 | — | — |
| 1983-12-14 | $0.22 | $0.22 | 32,929 | — | — |
| 1983-12-13 | $0.23 | $0.23 | 145,830 | — | — |
| 1983-12-12 | $0.22 | $0.22 | 32,929 | — | — |
| 1983-12-09 | $0.23 | $0.23 | 197,576 | — | — |
| 1983-12-08 | $0.23 | $0.23 | 790,302 | — | — |
| 1983-12-07 | $0.23 | $0.23 | 545,685 | — | — |
| 1983-12-06 | $0.21 | $0.21 | 108,196 | — | — |
| 1983-12-05 | $0.20 | $0.20 | 395,151 | — | — |
| 1983-12-02 | $0.20 | $0.20 | 117,604 | — | — |
| 1983-12-01 | $0.20 | $0.20 | 98,788 | — | — |
| 1983-11-30 | $0.20 | $0.20 | 286,955 | — | — |
| 1983-11-29 | $0.19 | $0.19 | 183,463 | — | — |
| 1983-11-28 | $0.19 | $0.19 | 174,055 | — | — |
| 1983-11-25 | $0.19 | $0.19 | 56,450 | — | — |
| 1983-11-23 | $0.19 | $0.19 | 84,675 | — | — |
| 1983-11-22 | $0.19 | $0.19 | 108,196 | — | — |
| 1983-11-21 | $0.19 | $0.19 | 9,408 | — | — |
| 1983-11-18 | $0.19 | $0.19 | 37,633 | — | — |
| 1983-11-17 | $0.19 | $0.19 | 79,971 | — | — |
| 1983-11-16 | $0.19 | $0.19 | 32,929 | — | — |
| 1983-11-15 | $0.19 | $0.19 | 89,379 | — | — |
| 1983-11-14 | $0.19 | $0.19 | 112,900 | — | — |
| 1983-11-11 | $0.19 | $0.19 | 94,084 | — | — |
| 1983-11-10 | $0.18 | $0.18 | 155,238 | — | — |
| 1983-11-09 | $0.18 | $0.18 | 56,450 | — | — |
| 1983-11-08 | $0.18 | $0.18 | 51,746 | — | — |
| 1983-11-07 | $0.18 | $0.18 | 465,714 | — | — |
| 1983-11-04 | $0.17 | $0.17 | 277,547 | — | — |
| 1983-11-03 | $0.19 | $0.19 | 211,688 | — | — |
| 1983-11-02 | $0.20 | $0.20 | 127,013 | — | — |
| 1983-11-01 | $0.19 | $0.19 | 9,408 | — | — |
| 1983-10-31 | $0.20 | $0.20 | 117,604 | — | — |
| 1983-10-28 | $0.20 | $0.20 | 75,267 | — | — |
| 1983-10-27 | $0.21 | $0.21 | 56,450 | — | — |
| 1983-10-26 | $0.22 | $0.22 | 174,055 | — | — |
| 1983-10-25 | $0.22 | $0.22 | 249,322 | — | — |
| 1983-10-24 | $0.22 | $0.22 | 150,534 | — | — |
| 1983-10-21 | $0.22 | $0.22 | 141,125 | — | — |
| 1983-10-20 | $0.22 | $0.22 | 108,196 | — | — |
| 1983-10-19 | $0.22 | $0.22 | 206,984 | — | — |
| 1983-10-18 | $0.22 | $0.22 | 37,633 | — | — |
| 1983-10-17 | $0.21 | $0.21 | 70,563 | — | — |
| 1983-10-14 | $0.22 | $0.22 | 183,463 | — | — |
| 1983-10-13 | $0.22 | $0.22 | 235,209 | — | — |
| 1983-10-12 | $0.22 | $0.22 | 131,717 | — | — |
| 1983-10-11 | $0.23 | $0.23 | 47,042 | — | — |
| 1983-10-10 | $0.23 | $0.23 | 51,746 | — | — |
| 1983-10-07 | $0.23 | $0.23 | 98,788 | — | — |
| 1983-10-06 | $0.23 | $0.23 | 559,797 | — | — |
| 1983-10-05 | $0.22 | $0.22 | 286,955 | — | — |
| 1983-10-04 | $0.20 | $0.20 | 164,646 | — | — |
| 1983-10-03 | $0.21 | $0.21 | 28,225 | — | — |
| 1983-09-30 | $0.21 | $0.21 | 9,408 | — | — |
| 1983-09-29 | $0.21 | $0.21 | 23,521 | — | — |
| 1983-09-28 | $0.22 | $0.22 | 89,379 | — | — |
| 1983-09-27 | $0.21 | $0.21 | 159,942 | — | — |
| 1983-09-26 | $0.23 | $0.23 | 221,096 | — | — |
| 1983-09-23 | $0.23 | $0.23 | 70,563 | — | — |
| 1983-09-22 | $0.23 | $0.23 | 221,096 | — | — |
| 1983-09-21 | $0.21 | $0.21 | 79,971 | — | — |
| 1983-09-20 | $0.21 | $0.21 | 202,280 | — | — |
| 1983-09-19 | $0.20 | $0.20 | 127,013 | — | — |
| 1983-09-16 | $0.21 | $0.21 | 23,521 | — | — |
| 1983-09-15 | $0.20 | $0.20 | 206,984 | — | — |
| 1983-09-14 | $0.21 | $0.21 | 136,421 | — | — |
| 1983-09-13 | $0.22 | $0.22 | 18,817 | — | — |
| 1983-09-12 | $0.22 | $0.22 | 65,859 | — | — |
| 1983-09-09 | $0.22 | $0.22 | 98,788 | — | — |
| 1983-09-08 | $0.22 | $0.22 | 117,604 | — | — |
| 1983-09-07 | $0.22 | $0.22 | 47,042 | — | — |
| 1983-09-06 | $0.22 | $0.22 | 206,984 | — | — |
| 1983-09-02 | $0.23 | $0.23 | 51,746 | — | — |
| 1983-09-01 | $0.23 | $0.23 | 98,788 | — | — |
| 1983-08-31 | $0.23 | $0.23 | 70,563 | — | — |
| 1983-08-30 | $0.23 | $0.23 | 28,225 | — | — |
| 1983-08-29 | $0.24 | $0.24 | 70,563 | — | — |
| 1983-08-26 | $0.24 | $0.24 | 23,521 | — | — |
| 1983-08-25 | $0.24 | $0.24 | 94,084 | — | — |
| 1983-08-24 | $0.24 | $0.24 | 56,450 | — | — |
| 1983-08-23 | $0.25 | $0.25 | 103,492 | — | — |
| 1983-08-22 | $0.24 | $0.24 | 272,842 | — | — |
| 1983-08-19 | $0.24 | $0.24 | 178,759 | — | — |
| 1983-08-18 | $0.26 | $0.26 | 221,096 | — | — |
| 1983-08-17 | $0.26 | $0.26 | 65,859 | — | — |
| 1983-08-16 | $0.27 | $0.27 | 286,955 | — | — |
| 1983-08-15 | $0.27 | $0.27 | 79,971 | — | — |
| 1983-08-12 | $0.27 | $0.27 | 413,968 | — | — |
| 1983-08-11 | $0.26 | $0.26 | 108,196 | — | — |
| 1983-08-10 | $0.26 | $0.26 | 112,900 | — | — |
| 1983-08-09 | $0.26 | $0.26 | 418,672 | — | — |
| 1983-08-08 | $0.26 | $0.26 | 597,431 | — | — |
| 1983-08-05 | $0.27 | $0.27 | 1,397,141 | — | — |
| 1983-08-04 | $0.23 | $0.23 | 277,547 | — | — |
| 1983-08-03 | $0.24 | $0.24 | 150,534 | — | — |
| 1983-08-02 | $0.24 | $0.24 | 272,842 | — | — |
| 1983-08-01 | $0.24 | $0.24 | 131,717 | — | — |
| 1983-07-29 | $0.23 | $0.23 | 188,167 | — | — |
| 1983-07-28 | $0.24 | $0.24 | 211,688 | — | — |
| 1983-07-27 | $0.24 | $0.24 | 141,125 | — | — |
| 1983-07-26 | $0.24 | $0.24 | 192,871 | — | — |
| 1983-07-25 | $0.24 | $0.24 | 94,084 | — | — |
| 1983-07-22 | $0.24 | $0.24 | 131,717 | — | — |
| 1983-07-21 | $0.24 | $0.24 | 202,280 | — | — |
| 1983-07-20 | $0.25 | $0.25 | 122,309 | — | — |
| 1983-07-19 | $0.25 | $0.25 | 230,505 | — | — |
| 1983-07-18 | $0.24 | $0.24 | 254,026 | — | — |
| 1983-07-15 | $0.24 | $0.24 | 61,154 | — | — |
| 1983-07-14 | $0.25 | $0.25 | 569,206 | — | — |
| 1983-07-13 | $0.24 | $0.24 | 141,125 | — | — |
| 1983-07-12 | $0.25 | $0.25 | 89,379 | — | — |
| 1983-07-11 | $0.26 | $0.26 | 268,138 | — | — |
| 1983-07-08 | $0.24 | $0.24 | 103,492 | — | — |
| 1983-07-07 | $0.24 | $0.24 | 75,267 | — | — |
| 1983-07-06 | $0.24 | $0.24 | 94,084 | — | — |
| 1983-07-05 | $0.24 | $0.24 | 51,746 | — | — |
| 1983-07-01 | $0.24 | $0.24 | 56,450 | — | — |
| 1983-06-30 | $0.24 | $0.24 | 145,830 | — | — |
| 1983-06-29 | $0.23 | $0.23 | 103,492 | — | — |
| 1983-06-28 | $0.22 | $0.22 | 244,617 | — | — |
| 1983-06-27 | $0.23 | $0.23 | 296,363 | — | — |
| 1983-06-24 | $0.24 | $0.24 | 51,746 | — | — |
| 1983-06-23 | $0.24 | $0.24 | 211,688 | — | — |
| 1983-06-22 | $0.25 | $0.25 | 164,646 | — | — |
| 1983-06-21 | $0.26 | $0.26 | 211,688 | — | — |
| 1983-06-20 | $0.25 | $0.25 | 211,688 | — | — |
| 1983-06-17 | $0.25 | $0.25 | 70,563 | — | — |
| 1983-06-16 | $0.24 | $0.24 | 188,167 | — | — |
| 1983-06-15 | $0.26 | $0.26 | 451,601 | — | — |
| 1983-06-14 | $0.26 | $0.26 | 216,392 | — | — |
| 1983-06-13 | $0.26 | $0.26 | 385,743 | — | — |
| 1983-06-10 | $0.26 | $0.26 | 451,601 | — | — |
| 1983-06-09 | $0.26 | $0.26 | 512,756 | — | — |
| 1983-06-08 | $0.27 | $0.27 | 1,199,566 | — | — |
| 1983-06-07 | $0.25 | $0.25 | 649,177 | — | — |
| 1983-06-06 | $0.24 | $0.24 | 390,447 | — | — |
| 1983-06-03 | $0.24 | $0.24 | 451,601 | — | — |
| 1983-06-02 | $0.23 | $0.23 | 362,222 | — | — |
| 1983-06-01 | $0.23 | $0.23 | 159,942 | — | — |
| 1983-05-31 | $0.24 | $0.24 | 352,813 | — | — |
| 1983-05-27 | $0.24 | $0.24 | 202,280 | — | — |
| 1983-05-26 | $0.24 | $0.24 | 310,476 | — | — |
| 1983-05-25 | $0.24 | $0.24 | 291,659 | — | — |
| 1983-05-24 | $0.24 | $0.24 | 84,675 | — | — |
| 1983-05-23 | $0.25 | $0.25 | 155,238 | — | — |
| 1983-05-20 | $0.25 | $0.25 | 1,223,087 | — | — |
| 1983-05-19 | $0.23 | $0.23 | 272,842 | — | — |
| 1983-05-18 | $0.23 | $0.23 | 145,830 | — | — |
| 1983-05-17 | $0.23 | $0.23 | 131,717 | — | — |
| 1983-05-16 | $0.23 | $0.23 | 112,900 | — | — |
| 1983-05-13 | $0.24 | $0.24 | 145,830 | — | — |
| 1983-05-12 | $0.24 | $0.24 | 202,280 | — | — |
| 1983-05-11 | $0.23 | $0.23 | 366,926 | — | — |
| 1983-05-10 | $0.24 | $0.24 | 555,093 | — | — |
| 1983-05-09 | $0.24 | $0.24 | 602,135 | — | — |
| 1983-05-06 | $0.23 | $0.23 | 954,949 | — | — |
| 1983-05-05 | $0.22 | $0.22 | 131,717 | — | — |
| 1983-05-04 | $0.21 | $0.21 | 117,604 | — | — |
| 1983-05-03 | $0.20 | $0.20 | 164,646 | — | — |
| 1983-05-02 | $0.21 | $0.21 | 89,379 | — | — |
| 1983-04-29 | $0.20 | $0.20 | 89,379 | — | — |
| 1983-04-28 | $0.21 | $0.21 | 249,322 | — | — |
| 1983-04-27 | $0.22 | $0.22 | 98,788 | — | — |
| 1983-04-26 | $0.22 | $0.22 | 461,010 | — | — |
| 1983-04-25 | $0.22 | $0.22 | 159,942 | — | — |
| 1983-04-22 | $0.22 | $0.22 | 216,392 | — | — |
| 1983-04-21 | $0.22 | $0.22 | 70,563 | — | — |
| 1983-04-20 | $0.22 | $0.22 | 357,518 | — | — |
| 1983-04-19 | $0.22 | $0.22 | 268,138 | — | — |
| 1983-04-18 | $0.22 | $0.22 | 197,576 | — | — |
| 1983-04-15 | $0.21 | $0.21 | 150,534 | — | — |
| 1983-04-14 | $0.21 | $0.21 | 357,518 | — | — |
| 1983-04-13 | $0.21 | $0.21 | 249,322 | — | — |
| 1983-04-12 | $0.22 | $0.22 | 112,900 | — | — |
| 1983-04-11 | $0.22 | $0.22 | 155,238 | — | — |
| 1983-04-08 | $0.22 | $0.22 | 178,759 | — | — |
| 1983-04-07 | $0.23 | $0.23 | 216,392 | — | — |
| 1983-04-06 | $0.23 | $0.23 | 333,997 | — | — |
| 1983-04-05 | $0.23 | $0.23 | 254,026 | — | — |
| 1983-04-04 | $0.23 | $0.23 | 366,926 | — | — |
| 1983-03-31 | $0.22 | $0.22 | 503,347 | — | — |
| 1983-03-30 | $0.23 | $0.23 | 559,797 | — | — |
| 1983-03-29 | $0.22 | $0.22 | 183,463 | — | — |
| 1983-03-28 | $0.22 | $0.22 | 282,251 | — | — |
| 1983-03-25 | $0.22 | $0.22 | 409,264 | — | — |
| 1983-03-24 | $0.23 | $0.23 | 1,063,145 | — | — |
| 1983-03-23 | $0.22 | $0.22 | 522,164 | — | — |
| 1983-03-22 | $0.22 | $0.22 | 597,431 | — | — |
| 1983-03-21 | $0.22 | $0.22 | 635,064 | — | — |
| 1983-03-18 | $0.22 | $0.22 | 747,965 | — | — |
| 1983-03-17 | $0.22 | $0.22 | 461,010 | — | — |
| 1983-03-16 | $0.22 | $0.22 | 790,302 | — | — |
| 1983-03-15 | $0.23 | $0.23 | 559,797 | — | — |
| 1983-03-14 | $0.23 | $0.23 | 545,685 | — | — |
| 1983-03-11 | $0.24 | $0.24 | 437,489 | — | — |
| 1983-03-10 | $0.23 | $0.23 | 324,588 | — | — |
| 1983-03-09 | $0.24 | $0.24 | 799,711 | — | — |
| 1983-03-08 | $0.23 | $0.23 | 639,768 | — | — |
| 1983-03-07 | $0.23 | $0.23 | 362,222 | — | — |
| 1983-03-04 | $0.22 | $0.22 | 437,489 | — | — |
| 1983-03-03 | $0.22 | $0.22 | 611,543 | — | — |
| 1983-03-02 | $0.22 | $0.22 | 371,630 | — | — |
| 1983-03-01 | $0.23 | $0.23 | 315,180 | — | — |
| 1983-02-28 | $0.23 | $0.23 | 98,788 | — | — |
| 1983-02-25 | $0.24 | $0.24 | 484,531 | — | — |
| 1983-02-24 | $0.23 | $0.23 | 512,756 | — | — |
| 1983-02-23 | $0.23 | $0.23 | 381,039 | — | — |
| 1983-02-22 | $0.23 | $0.23 | 371,630 | — | — |
| 1983-02-18 | $0.24 | $0.24 | 1,345,395 | — | — |
| 1983-02-17 | $0.23 | $0.23 | 1,561,788 | — | — |
| 1983-02-16 | $0.22 | $0.22 | 635,064 | — | — |
| 1983-02-15 | $0.22 | $0.22 | 550,389 | — | — |
| 1983-02-14 | $0.22 | $0.22 | 211,688 | — | — |
| 1983-02-11 | $0.22 | $0.22 | 846,752 | — | — |
| 1983-02-10 | $0.22 | $0.22 | 682,106 | — | — |
| 1983-02-09 | $0.20 | $0.20 | 795,006 | — | — |
| 1983-02-08 | $0.19 | $0.19 | 512,756 | — | — |
| 1983-02-07 | $0.19 | $0.19 | 461,010 | — | — |
| 1983-02-04 | $0.18 | $0.18 | 268,138 | — | — |
| 1983-02-03 | $0.18 | $0.18 | 79,971 | — | — |
| 1983-02-02 | $0.17 | $0.17 | 286,955 | — | — |
| 1983-02-01 | $0.17 | $0.17 | 484,531 | — | — |
| 1983-01-31 | $0.18 | $0.18 | 329,293 | — | — |
| 1983-01-28 | $0.18 | $0.18 | 159,942 | — | — |
| 1983-01-27 | $0.18 | $0.18 | 174,055 | — | — |
| 1983-01-26 | $0.16 | $0.16 | 249,322 | — | — |
| 1983-01-25 | $0.17 | $0.17 | 42,338 | — | — |
| 1983-01-24 | $0.16 | $0.16 | 239,913 | — | — |
| 1983-01-21 | $0.17 | $0.17 | 206,984 | — | — |
| 1983-01-20 | $0.18 | $0.18 | 108,196 | — | — |
| 1983-01-19 | $0.17 | $0.17 | 291,659 | — | — |
| 1983-01-18 | $0.18 | $0.18 | 239,913 | — | — |
| 1983-01-17 | $0.18 | $0.18 | 686,810 | — | — |
| 1983-01-14 | $0.17 | $0.17 | 192,871 | — | — |
| 1983-01-13 | $0.17 | $0.17 | 56,450 | — | — |
| 1983-01-12 | $0.17 | $0.17 | 296,363 | — | — |
| 1983-01-11 | $0.17 | $0.17 | 286,955 | — | — |
| 1983-01-10 | $0.17 | $0.17 | 263,434 | — | — |
| 1983-01-07 | $0.17 | $0.17 | 404,559 | — | — |
| 1983-01-06 | $0.17 | $0.17 | 221,096 | — | — |
| 1983-01-05 | $0.16 | $0.16 | 159,942 | — | — |
| 1983-01-04 | $0.16 | $0.16 | 103,492 | — | — |
| 1983-01-03 | $0.16 | $0.16 | 136,421 | — | — |